Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macro Enterprises (TSV: MCR )

4.000 UNCHANGED
Last Price Updated: 3:20 PM EDT, Apr 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 2.860 2.860 2.760 2.760 15,470 -0.04(-1.43%)
May 28, 2015 2.600 2.800 2.600 2.800 5,725 +0.18(+6.87%)
May 27, 2015 2.620 2.620 2.560 2.620 34,330 +0.02(+0.77%)
May 26, 2015 2.410 2.700 2.410 2.600 114,338 -0.15(-5.45%)
May 25, 2015 2.750 2.750 2.750 2.750 23,300 -0.01(-0.36%)
May 22, 2015 2.790 2.800 2.710 2.760 37,211 +0.05(+1.85%)
May 21, 2015 2.640 2.760 2.630 2.710 22,850 +0.03(+1.12%)
May 20, 2015 2.590 2.800 2.590 2.680 102,750 +0.09(+3.47%)
May 19, 2015 2.520 2.590 2.520 2.590 14,432 +0.07(+2.78%)
May 15, 2015 2.520 2.520 2.520 0 -0.11(-4.18%)
May 14, 2015 2.500 2.640 2.390 2.630 42,635 +0.19(+7.79%)
May 13, 2015 2.480 2.480 2.420 2.440 18,420 -0.01(-0.41%)
May 12, 2015 2.390 2.450 2.390 2.450 19,393 +0.06(+2.51%)
May 11, 2015 2.450 2.550 2.390 2.390 42,687 -0.11(-4.40%)
May 08, 2015 2.540 2.550 2.360 2.500 23,918 -0.03(-1.19%)
May 07, 2015 2.460 2.530 2.400 2.530 83,154 -0.10(-3.80%)
May 06, 2015 2.850 2.850 2.600 2.630 76,389 -0.27(-9.31%)
May 05, 2015 3.000 3.000 2.850 2.900 52,419 -0.10(-3.33%)
May 04, 2015 3.090 3.140 2.930 3.000 97,280 -0.04(-1.32%)
May 01, 2015 2.790 3.100 2.790 3.040 101,830 +0.25(+8.96%)
Apr 30, 2015 2.710 2.790 2.700 2.790 21,072 +0.09(+3.33%)
Apr 29, 2015 2.680 2.710 2.620 2.700 31,535 +0.23(+9.31%)
Apr 28, 2015 2.650 2.700 2.410 2.470 56,845 -0.19(-7.14%)
Apr 27, 2015 2.900 2.900 2.650 2.660 46,653 -0.22(-7.64%)
Apr 24, 2015 2.700 2.890 2.700 2.880 54,034 +0.20(+7.46%)
Apr 23, 2015 2.680 2.700 2.590 2.680 28,960 +0.01(+0.37%)
Apr 22, 2015 2.590 2.690 2.570 2.670 59,080 +0.09(+3.49%)
Apr 21, 2015 2.430 2.580 2.410 2.580 28,308 +0.22(+9.32%)
Apr 20, 2015 2.350 2.360 2.270 2.360 14,730 +0.03(+1.29%)
Apr 17, 2015 2.350 2.450 2.330 2.330 29,654 -0.07(-2.92%)
Apr 16, 2015 2.490 2.560 2.280 2.400 109,899 -0.06(-2.44%)
Apr 15, 2015 2.440 2.590 2.420 2.460 87,411 +0.06(+2.50%)
Apr 14, 2015 2.120 2.400 2.050 2.400 79,216 +0.34(+16.50%)
Apr 13, 2015 2.030 2.140 2.030 2.060 27,899 +0.03(+1.48%)
Apr 10, 2015 2.010 2.130 2.010 2.030 16,400 +0.02(+1.00%)
Apr 09, 2015 2.060 2.070 2.010 2.010 16,678 +0.00(+0.00%)
Apr 08, 2015 2.090 2.130 2.000 2.010 67,156 +0.01(+0.50%)
Apr 07, 2015 1.980 2.020 1.950 2.000 103,455 +0.05(+2.56%)
Apr 06, 2015 1.920 2.030 1.910 1.950 27,300 +0.03(+1.56%)
Apr 02, 2015 1.920 1.920 1.920 0 +0.08(+4.35%)
Apr 01, 2015 1.780 1.930 1.760 1.840 21,053 +0.14(+8.24%)
Mar 31, 2015 1.840 1.840 1.700 1.700 30,200 -0.12(-6.59%)
Mar 30, 2015 1.820 1.820 1.780 1.820 16,210 -0.01(-0.55%)
Mar 27, 2015 1.830 1.830 1.830 1.830 100 +0.03(+1.67%)
Mar 26, 2015 1.840 1.850 1.750 1.800 12,191 -0.05(-2.70%)
Mar 25, 2015 1.860 1.870 1.850 1.850 19,110 +0.00(+0.00%)
Mar 24, 2015 1.900 1.950 1.840 1.850 228,696 -0.06(-3.14%)
Mar 23, 2015 1.860 1.920 1.860 1.910 25,500 +0.09(+4.95%)
Mar 20, 2015 1.800 1.820 1.800 1.820 8,565 +0.02(+1.11%)
Mar 19, 2015 1.760 1.830 1.700 1.800 88,094 +0.04(+2.27%)
Mar 18, 2015 1.880 1.880 1.750 1.760 47,724 -0.11(-5.88%)
Mar 17, 2015 1.950 1.950 1.860 1.870 19,000 -0.04(-2.09%)
Mar 16, 2015 1.900 1.950 1.900 1.910 85,727 -0.03(-1.55%)
Mar 13, 2015 1.950 1.950 1.810 1.940 29,577 -0.04(-2.02%)
Mar 12, 2015 1.900 1.980 1.900 1.980 7,486 +0.03(+1.54%)
Mar 11, 2015 1.900 1.980 1.900 1.950 18,271 +0.01(+0.52%)
Mar 10, 2015 1.900 1.940 1.900 1.940 41,100 +0.04(+2.11%)
Mar 09, 2015 1.900 1.900 1.900 1.900 2,040 -0.05(-2.56%)
Mar 06, 2015 2.050 2.080 1.940 1.950 30,723 -0.09(-4.41%)
Mar 05, 2015 2.010 2.050 2.000 2.040 20,690 -0.01(-0.49%)
Mar 04, 2015 1.970 2.050 1.860 2.050 38,134 +0.12(+6.22%)
Mar 03, 2015 1.810 1.930 1.810 1.930 8,953 +0.18(+10.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.